Skip to main content

S&P 500 Growth Ishares ETF (NY: IVW )

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.94 25.09 24.72 24.72 3,983,820 -0.22(-0.88%)
Feb 26, 2016 25.14 25.14 24.90 24.94 3,527,322 -0.07(-0.27%)
Feb 25, 2016 24.79 25.02 24.65 25.01 4,829,071 +0.30(+1.21%)
Feb 24, 2016 24.37 24.74 24.19 24.71 3,911,445 +0.13(+0.53%)
Feb 23, 2016 24.78 24.84 24.56 24.58 3,720,966 -0.27(-1.09%)
Feb 22, 2016 24.75 24.89 24.73 24.85 3,239,487 +0.32(+1.29%)
Feb 19, 2016 24.37 24.56 24.30 24.53 3,585,179 +0.07(+0.28%)
Feb 18, 2016 24.68 24.69 24.44 24.47 4,180,546 -0.17(-0.71%)
Feb 17, 2016 24.38 24.68 24.34 24.64 5,346,803 +0.44(+1.83%)
Feb 16, 2016 24.05 24.20 23.92 24.20 3,870,610 +0.44(+1.83%)
Feb 12, 2016 23.64 23.76 23.76 23.76 4,894,674 +0.37(+1.58%)
Feb 11, 2016 23.24 23.55 23.14 23.39 9,278,247 -0.20(-0.86%)
Feb 10, 2016 23.67 23.99 23.58 23.60 8,161,483 +0.08(+0.34%)
Feb 09, 2016 23.20 23.74 23.17 23.52 8,734,269 +0.07(+0.29%)
Feb 08, 2016 23.55 23.55 23.10 23.45 13,254,930 -0.40(-1.66%)
Feb 05, 2016 24.41 24.41 23.76 23.85 10,749,136 -0.66(-2.69%)
Feb 04, 2016 24.47 24.68 24.33 24.51 7,840,861 -0.05(-0.18%)
Feb 03, 2016 24.67 24.71 24.15 24.55 8,959,084 +0.01(+0.05%)
Feb 02, 2016 24.79 24.81 24.47 24.54 9,445,064 -0.42(-1.69%)
Feb 01, 2016 24.78 25.06 24.73 24.96 4,213,943 +0.05(+0.22%)
Jan 29, 2016 24.44 24.92 24.42 24.91 6,208,274 +0.56(+2.28%)
Jan 28, 2016 24.44 24.46 24.08 24.35 5,311,026 +0.16(+0.67%)
Jan 27, 2016 24.51 24.64 24.06 24.19 6,850,917 -0.40(-1.63%)
Jan 26, 2016 24.43 24.64 24.33 24.59 4,208,150 +0.24(+0.99%)
Jan 25, 2016 24.60 24.68 24.33 24.35 4,566,975 -0.30(-1.21%)
Jan 22, 2016 24.47 24.68 24.43 24.65 5,038,666 +0.55(+2.29%)
Jan 21, 2016 24.08 24.38 23.87 24.10 8,574,678 +0.07(+0.29%)
Jan 20, 2016 23.86 24.25 23.35 24.03 11,470,428 -0.19(-0.78%)
Jan 19, 2016 24.43 24.47 23.99 24.22 11,279,464 +0.07(+0.28%)
Jan 15, 2016 24.05 24.15 24.15 24.15 7,640,929 -0.55(-2.22%)
Jan 14, 2016 24.38 24.88 24.09 24.70 8,826,731 +0.40(+1.63%)
Jan 13, 2016 25.07 25.12 24.26 24.30 10,496,268 -0.70(-2.79%)
Jan 12, 2016 24.98 25.10 24.69 25.00 5,968,315 +0.25(+1.02%)
Jan 11, 2016 24.83 24.90 24.44 24.75 10,520,005 +0.07(+0.28%)
Jan 08, 2016 25.12 25.17 24.64 24.68 10,363,770 -0.24(-0.96%)
Jan 07, 2016 25.13 25.40 24.88 24.92 9,041,335 -0.65(-2.54%)
Jan 06, 2016 25.45 25.72 25.41 25.57 9,604,324 -0.28(-1.10%)
Jan 05, 2016 25.87 25.95 25.71 25.85 6,425,060 +0.05(+0.19%)
Jan 04, 2016 25.80 25.81 25.51 25.80 11,338,781 -0.46(-1.77%)
Dec 31, 2015 26.49 26.27 26.27 26.27 4,936,999 -0.29(-1.08%)
Dec 30, 2015 26.72 26.73 26.55 26.55 3,080,316 -0.19(-0.70%)
Dec 29, 2015 26.56 26.79 26.56 26.74 4,060,287 +0.32(+1.22%)
Dec 28, 2015 26.33 26.42 26.23 26.42 12,068,622 +0.00(+0.00%)
Dec 24, 2015 26.43 26.42 26.42 26.42 1,674,029 -0.04(-0.14%)
Dec 23, 2015 26.37 26.46 26.32 26.45 4,008,306 +0.23(+0.88%)
Dec 22, 2015 26.16 26.26 26.01 26.22 8,274,693 +0.19(+0.73%)
Dec 21, 2015 26.01 26.06 25.83 26.03 4,541,182 +0.24(+0.93%)
Dec 18, 2015 26.25 26.25 25.79 25.79 6,597,547 -0.52(-1.97%)
Dec 17, 2015 26.75 26.77 26.30 26.31 6,853,463 -0.38(-1.41%)
Dec 16, 2015 26.46 26.74 26.23 26.69 8,889,819 +0.40(+1.51%)
Dec 15, 2015 26.30 26.45 26.26 26.29 6,004,307 +0.19(+0.73%)
Dec 14, 2015 25.96 26.11 25.68 26.10 10,487,809 +0.17(+0.64%)
Dec 11, 2015 26.19 26.24 25.90 25.93 8,925,719 -0.53(-2.01%)
Dec 10, 2015 26.44 26.65 26.37 26.47 5,130,012 +0.07(+0.28%)
Dec 09, 2015 26.58 26.83 26.26 26.39 10,163,560 -0.29(-1.07%)
Dec 08, 2015 26.53 26.76 26.48 26.68 4,862,354 -0.07(-0.27%)
Dec 07, 2015 26.86 26.88 26.62 26.75 3,711,721 -0.13(-0.50%)
Dec 04, 2015 26.39 26.93 26.39 26.88 5,189,312 +0.56(+2.12%)
Dec 03, 2015 26.81 26.82 26.22 26.33 7,797,837 -0.42(-1.56%)
Dec 02, 2015 26.98 27.02 26.71 26.74 5,532,078 -0.22(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.